Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2009 | USD | 8.12 | 8.88 | 7.86 | 8.8 | 8.8 | +0.62 (+7.58%) | 713,100 |
11 Mar 2009 | USD | 8.66 | 8.92 | 8.01 | 8.18 | 8.18 | -0.16 (-1.92%) | 372,000 |
10 Mar 2009 | USD | 7.8 | 8.62 | 7.77 | 8.34 | 8.34 | +0.63 (+8.17%) | 342,200 |
9 Mar 2009 | USD | 7.88 | 8.43 | 7.71 | 7.71 | 7.71 | -0.31 (-3.87%) | 306,500 |
6 Mar 2009 | USD | 7.68 | 8.15 | 7.5 | 8.02 | 8.02 | +0.2 (+2.56%) | 326,500 |
5 Mar 2009 | USD | 9.1 | 9.1 | 7.7 | 7.82 | 7.82 | -1.2 (-13.30%) | 459,800 |
4 Mar 2009 | USD | 7.72 | 9.2 | 7.72 | 9.02 | 9.02 | +1.12 (+14.18%) | 376,900 |
3 Mar 2009 | USD | 7.23 | 8.54 | 7.23 | 7.9 | 7.9 | +0.15 (+1.94%) | 416,700 |
2 Mar 2009 | USD | 9.29 | 9.29 | 7.35 | 7.75 | 7.75 | -1.5 (-16.22%) | 509,100 |
27 Feb 2009 | USD | 8.87 | 9.4 | 8.73 | 9.25 | 9.25 | +0.2 (+2.21%) | 206,900 |
26 Feb 2009 | USD | 9.56 | 9.56 | 8.91 | 9.05 | 9.05 | +0.2 (+2.26%) | 218,500 |
25 Feb 2009 | USD | 9.41 | 9.41 | 8.33 | 8.85 | 8.85 | -0.46 (-4.94%) | 370,800 |
24 Feb 2009 | USD | 8.5 | 9.55 | 8.3 | 9.31 | 9.31 | +0.79 (+9.27%) | 412,800 |
23 Feb 2009 | USD | 9.11 | 9.7 | 8.5 | 8.52 | 8.52 | -0.53 (-5.86%) | 305,500 |
20 Feb 2009 | USD | 9.29 | 9.48 | 8.47 | 9.05 | 9.05 | -0.51 (-5.33%) | 514,700 |
19 Feb 2009 | USD | 9.93 | 10.89 | 9.45 | 9.56 | 9.56 | +0.02 (+0.21%) | 493,300 |
18 Feb 2009 | USD | 10.44 | 10.44 | 9.23 | 9.54 | 9.54 | -0.19 (-1.95%) | 414,500 |
17 Feb 2009 | USD | 10.25 | 10.37 | 9.55 | 9.73 | 9.73 | -1.02 (-9.49%) | 560,400 |
16 Feb 2009 | USD | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 10.67 | 11.05 | 10.6 | 10.75 | 10.75 | -0.21 (-1.92%) | 275,900 |
12 Feb 2009 | USD | 10.37 | 11 | 9.95 | 10.96 | 10.96 | +0.36 (+3.40%) | 427,200 |
11 Feb 2009 | USD | 10.7 | 11.15 | 10.48 | 10.6 | 10.6 | -0.17 (-1.58%) | 371,500 |
10 Feb 2009 | USD | 11.15 | 11.44 | 10.45 | 10.77 | 10.77 | -0.46 (-4.10%) | 674,200 |
9 Feb 2009 | USD | 11.5 | 11.5 | 11.09 | 11.23 | 11.23 | -0.07 (-0.62%) | 634,400 |
6 Feb 2009 | USD | 10.83 | 11.35 | 10.76 | 11.3 | 11.3 | +0.27 (+2.45%) | 517,200 |
5 Feb 2009 | USD | 10.51 | 11.3 | 10.41 | 11.03 | 11.03 | +0.41 (+3.86%) | 348,500 |
4 Feb 2009 | USD | 11.3 | 11.4 | 10.42 | 10.62 | 10.62 | -0.37 (-3.37%) | 313,300 |
3 Feb 2009 | USD | 11.3 | 11.3 | 10.71 | 10.99 | 10.99 | +0.26 (+2.42%) | 584,100 |
2 Feb 2009 | USD | 10.19 | 10.73 | 9.9 | 10.73 | 10.73 | +0.15 (+1.42%) | 274,800 |
30 Jan 2009 | USD | 11.1 | 11.4 | 10.5 | 10.58 | 10.58 | -0.57 (-5.11%) | 378,400 |